4.07
+0.005(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 23, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| February 22, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| February 20, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| February 16, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| February 15, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| February 14, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| February 13, 2024 | 4.06 | 4.06 | 4.06 | 4.07 | 4.06 | 3.12M |
| February 12, 2024 | 4.07 | 4.06 | 4.06 | 4.08 | 4.06 | 231,099 |
| February 09, 2024 | 4.07 | 4.07 | 4.07 | 4.09 | 4.07 | 121,983 |
| February 08, 2024 | 4.09 | 4.06 | 4.06 | 4.09 | 4.06 | 327,404 |
| February 07, 2024 | 4.08 | 4.08 | 4.08 | 4.11 | 4.07 | 1.85M |
| February 06, 2024 | 4.07 | 4.08 | 4.08 | 4.08 | 4.07 | 149,460 |
| February 05, 2024 | 4.06 | 4.07 | 4.07 | 4.07 | 4.05 | 610,101 |
| February 02, 2024 | 4.06 | 4.06 | 4.06 | 4.08 | 4.06 | 187,714 |
| February 01, 2024 | 4.08 | 4.08 | 4.08 | 4.09 | 4.06 | 824,644 |
| January 31, 2024 | 4.08 | 4.06 | 4.06 | 4.08 | 4.05 | 541,654 |
| January 30, 2024 | 4.08 | 4.06 | 4.06 | 4.1 | 4.06 | 578,958 |
| January 29, 2024 | 4.01 | 4.03 | 4.03 | 4.04 | 3.99 | 264,348 |
| January 26, 2024 | 4.01 | 4 | 4 | 4.02 | 3.99 | 176,861 |
| January 25, 2024 | 4.02 | 3.99 | 3.99 | 4.03 | 3.99 | 292,075 |
| January 24, 2024 | 4 | 4 | 4 | 4.03 | 4 | 165,677 |
| January 23, 2024 | 3.99 | 4 | 4 | 4.02 | 3.99 | 261,982 |
| January 22, 2024 | 4.02 | 3.99 | 3.99 | 4.02 | 3.98 | 441,783 |
| January 19, 2024 | 4.01 | 4 | 4 | 4.01 | 3.98 | 513,574 |
| January 18, 2024 | 4.01 | 4 | 4 | 4.03 | 3.98 | 378,233 |
| January 17, 2024 | 3.99 | 4.01 | 4.01 | 4.02 | 3.98 | 530,569 |
| January 16, 2024 | 4.04 | 3.99 | 3.99 | 4.04 | 3.98 | 379,679 |
| January 12, 2024 | 4.01 | 4.03 | 4.03 | 4.04 | 4 | 264,848 |
| January 11, 2024 | 4 | 3.99 | 3.99 | 4.02 | 3.98 | 426,540 |
| January 10, 2024 | 4.01 | 3.98 | 3.98 | 4.02 | 3.98 | 211,268 |
| January 09, 2024 | 4 | 3.99 | 3.99 | 4.02 | 3.99 | 241,020 |
| January 08, 2024 | 3.98 | 4 | 4 | 4.03 | 3.98 | 679,138 |
| January 05, 2024 | 3.99 | 3.97 | 3.97 | 4 | 3.97 | 345,255 |
| January 04, 2024 | 3.99 | 3.99 | 3.99 | 4.01 | 3.97 | 1.44M |
| January 03, 2024 | 4.03 | 3.98 | 3.98 | 4.03 | 3.95 | 1.08M |
| January 02, 2024 | 4.05 | 4 | 4 | 4.13 | 3.97 | 1.13M |
| December 29, 2023 | 4.16 | 4.05 | 4.05 | 4.16 | 4.05 | 197,630 |
| December 28, 2023 | 4.13 | 4.18 | 4.18 | 4.19 | 4.12 | 192,112 |
| December 27, 2023 | 4.15 | 4.16 | 4.16 | 4.2 | 4.11 | 95,571 |
| December 26, 2023 | 4.06 | 4.14 | 4.14 | 4.16 | 4.04 | 251,260 |
| December 22, 2023 | 3.99 | 4.1 | 4.1 | 4.15 | 3.97 | 1.68M |
| December 21, 2023 | 3.72 | 3.7 | 3.7 | 3.83 | 3.69 | 188,204 |
| December 20, 2023 | 3.79 | 3.65 | 3.65 | 3.85 | 3.65 | 301,912 |
| December 19, 2023 | 3.73 | 3.79 | 3.79 | 3.82 | 3.72 | 111,739 |
| December 18, 2023 | 3.77 | 3.69 | 3.69 | 3.77 | 3.68 | 88,886 |
| December 15, 2023 | 3.85 | 3.75 | 3.75 | 3.86 | 3.69 | 255,415 |
| December 14, 2023 | 3.83 | 3.81 | 3.81 | 3.92 | 3.79 | 138,823 |
| December 13, 2023 | 3.7 | 3.79 | 3.79 | 3.89 | 3.69 | 326,011 |
| December 12, 2023 | 3.73 | 3.71 | 3.71 | 3.76 | 3.65 | 484,006 |
| December 11, 2023 | 3.77 | 3.73 | 3.73 | 3.78 | 3.72 | 144,807 |
| December 08, 2023 | 3.73 | 3.78 | 3.78 | 3.82 | 3.73 | 153,705 |
| December 07, 2023 | 3.78 | 3.77 | 3.77 | 3.82 | 3.75 | 114,388 |
| December 06, 2023 | 3.79 | 3.82 | 3.82 | 3.9 | 3.73 | 146,653 |
| December 05, 2023 | 3.86 | 3.76 | 3.76 | 3.87 | 3.72 | 160,705 |
| December 04, 2023 | 3.79 | 3.86 | 3.86 | 3.96 | 3.79 | 221,133 |
| December 01, 2023 | 3.82 | 3.86 | 3.86 | 3.89 | 3.76 | 189,146 |
| November 30, 2023 | 3.84 | 3.81 | 3.81 | 3.93 | 3.77 | 166,210 |
| November 29, 2023 | 3.76 | 3.78 | 3.78 | 3.82 | 3.68 | 574,644 |
| November 28, 2023 | 3.78 | 3.72 | 3.72 | 3.88 | 3.61 | 1.4M |
| November 27, 2023 | 3.8 | 3.8 | 3.8 | 3.91 | 3.71 | 1.35M |